Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.550 | 8.590 | 8.460 | 8.470 | 341,095 | -0.09(-1.05%) |
May 21, 2024 | 8.530 | 8.560 | 8.440 | 8.560 | 179,403 | +0.06(+0.71%) |
May 20, 2024 | 8.570 | 8.600 | 8.500 | 8.500 | 94,317 | -0.11(-1.28%) |
May 17, 2024 | 8.520 | 8.620 | 8.520 | 8.610 | 133,307 | +0.16(+1.95%) |
May 16, 2024 | 8.420 | 8.470 | 8.420 | 8.445 | 111,071 | -0.04(-0.53%) |
May 15, 2024 | 8.440 | 8.490 | 8.405 | 8.490 | 190,625 | +0.08(+0.95%) |
May 14, 2024 | 8.400 | 8.450 | 8.400 | 8.410 | 96,187 | +0.05(+0.59%) |
May 13, 2024 | 8.370 | 8.390 | 8.350 | 8.360 | 273,538 | +0.08(+0.99%) |
May 10, 2024 | 8.270 | 8.290 | 8.250 | 8.278 | 91,556 | -0.02(-0.27%) |
May 09, 2024 | 8.235 | 8.300 | 8.230 | 8.300 | 118,788 | +0.10(+1.22%) |
May 08, 2024 | 8.184 | 8.240 | 8.184 | 8.200 | 235,400 | +0.02(+0.24%) |
May 07, 2024 | 8.170 | 8.190 | 8.154 | 8.180 | 156,202 | +0.15(+1.87%) |
May 06, 2024 | 8.027 | 8.070 | 8.001 | 8.030 | 123,064 | +0.15(+1.90%) |
May 03, 2024 | 8.020 | 8.030 | 7.880 | 7.880 | 110,519 | +0.09(+1.16%) |
May 02, 2024 | 7.815 | 7.830 | 7.770 | 7.790 | 249,797 | +0.01(+0.13%) |
May 01, 2024 | 7.700 | 7.840 | 7.690 | 7.780 | 147,007 | +0.07(+0.91%) |
Apr 30, 2024 | 7.750 | 7.760 | 7.695 | 7.710 | 133,271 | -0.05(-0.64%) |
Apr 29, 2024 | 7.730 | 7.760 | 7.720 | 7.760 | 226,925 | +0.04(+0.52%) |
Apr 26, 2024 | 7.790 | 7.800 | 7.720 | 7.720 | 188,685 | -0.02(-0.26%) |
Apr 25, 2024 | 7.660 | 7.760 | 7.640 | 7.740 | 163,242 | +0.03(+0.39%) |
Apr 24, 2024 | 7.660 | 7.710 | 7.630 | 7.710 | 292,523 | +0.07(+0.85%) |
Apr 23, 2024 | 7.630 | 7.670 | 7.620 | 7.645 | 65,504 | +0.08(+1.12%) |
Apr 22, 2024 | 7.530 | 7.580 | 7.510 | 7.560 | 59,581 | +0.16(+2.16%) |
Apr 19, 2024 | 7.415 | 7.440 | 7.399 | 7.400 | 32,201 | +0.06(+0.82%) |
Apr 18, 2024 | 7.318 | 7.390 | 7.290 | 7.340 | 119,700 | +0.10(+1.41%) |
Apr 17, 2024 | 7.260 | 7.290 | 7.204 | 7.238 | 182,769 | +0.05(+0.67%) |
Apr 16, 2024 | 7.160 | 7.190 | 7.120 | 7.190 | 228,476 | -0.05(-0.69%) |
Apr 15, 2024 | 7.360 | 7.360 | 7.240 | 7.240 | 76,939 | -0.01(-0.21%) |
Apr 12, 2024 | 7.280 | 7.290 | 7.245 | 7.255 | 54,441 | -0.13(-1.83%) |
Apr 11, 2024 | 7.338 | 7.390 | 7.260 | 7.390 | 90,521 | -0.07(-0.94%) |
Apr 10, 2024 | 7.490 | 7.530 | 7.455 | 7.460 | 354,832 | -0.14(-1.84%) |
Apr 09, 2024 | 7.640 | 7.640 | 7.550 | 7.600 | 153,697 | -0.04(-0.52%) |
Apr 08, 2024 | 7.622 | 7.650 | 7.600 | 7.640 | 60,246 | +0.06(+0.79%) |
Apr 05, 2024 | 7.500 | 7.600 | 7.490 | 7.580 | 186,326 | +0.07(+0.93%) |
Apr 04, 2024 | 7.660 | 7.680 | 7.510 | 7.510 | 200,257 | -0.05(-0.66%) |
Apr 03, 2024 | 7.510 | 7.580 | 7.510 | 7.560 | 279,243 | +0.14(+1.89%) |
Apr 02, 2024 | 7.440 | 7.444 | 7.400 | 7.420 | 143,354 | +0.02(+0.27%) |
Apr 01, 2024 | 7.320 | 7.470 | 7.210 | 7.400 | 131,296 | -0.02(-0.27%) |
Mar 28, 2024 | 7.410 | 7.450 | 7.390 | 7.420 | 125,002 | +0.11(+1.53%) |
Mar 27, 2024 | 7.290 | 7.350 | 7.280 | 7.308 | 197,913 | +0.01(+0.11%) |
Mar 26, 2024 | 7.290 | 7.360 | 7.290 | 7.300 | 194,938 | +0.09(+1.25%) |
Mar 25, 2024 | 7.190 | 7.228 | 7.190 | 7.210 | 93,469 | +0.02(+0.28%) |
Mar 22, 2024 | 7.230 | 7.240 | 7.170 | 7.190 | 110,688 | -0.07(-0.96%) |
Mar 21, 2024 | 7.240 | 7.270 | 7.210 | 7.260 | 213,196 | +0.07(+0.97%) |
Mar 20, 2024 | 7.100 | 7.260 | 7.100 | 7.190 | 141,882 | +0.04(+0.56%) |
Mar 19, 2024 | 7.170 | 7.180 | 7.120 | 7.150 | 255,083 | +0.05(+0.70%) |
Mar 18, 2024 | 7.090 | 7.100 | 7.080 | 7.100 | 106,876 | +0.06(+0.85%) |
Mar 15, 2024 | 7.020 | 7.050 | 7.000 | 7.040 | 191,422 | -0.03(-0.42%) |
Mar 14, 2024 | 7.080 | 7.080 | 7.020 | 7.070 | 122,728 | +0.03(+0.43%) |
Mar 13, 2024 | 7.060 | 7.090 | 7.040 | 7.040 | 95,229 | +0.01(+0.14%) |
Mar 12, 2024 | 7.040 | 7.055 | 7.000 | 7.030 | 231,358 | +0.03(+0.43%) |
Mar 11, 2024 | 6.970 | 7.030 | 6.950 | 7.000 | 200,338 | +0.08(+1.16%) |
Mar 08, 2024 | 6.940 | 6.970 | 6.910 | 6.920 | 162,238 | -0.05(-0.72%) |
Mar 07, 2024 | 6.930 | 6.980 | 6.917 | 6.970 | 181,005 | +0.15(+2.20%) |
Mar 06, 2024 | 6.774 | 6.820 | 6.760 | 6.820 | 140,190 | +0.08(+1.19%) |
Mar 05, 2024 | 6.784 | 6.810 | 6.740 | 6.740 | 195,457 | -0.07(-1.03%) |
Mar 04, 2024 | 6.740 | 6.820 | 6.740 | 6.810 | 189,866 | +0.01(+0.15%) |